Henderson Land Development Company Limited (HKG:0012)
Hong Kong
· Delayed Price · Currency is HKD 32.16
+0.26 (0.82%)
Mar 10, 2026, 10:24 AM HKT
HKG:0012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.52 | 32.52 | 31.14 | 31.90 | 31.90 | -3.92% | 17,748,860 |
| Mar 6, 2026 | 33.78 | 33.94 | 32.90 | 33.20 | 33.20 | -2.24% | 11,972,440 |
| Mar 5, 2026 | 33.60 | 34.50 | 33.60 | 33.96 | 33.96 | 1.07% | 8,543,990 |
| Mar 4, 2026 | 34.38 | 34.50 | 33.30 | 33.60 | 33.60 | -3.23% | 14,118,950 |
| Mar 3, 2026 | 34.84 | 35.42 | 34.52 | 34.72 | 34.72 | -0.34% | 8,411,536 |
| Mar 2, 2026 | 35.12 | 35.46 | 33.80 | 34.84 | 34.84 | -1.69% | 14,990,390 |
| Feb 27, 2026 | 34.44 | 35.46 | 34.02 | 35.44 | 35.44 | 2.90% | 12,078,390 |
| Feb 26, 2026 | 35.08 | 35.16 | 34.30 | 34.44 | 34.44 | -0.40% | 8,319,508 |
| Feb 25, 2026 | 35.28 | 35.66 | 34.42 | 34.58 | 34.58 | -2.10% | 8,787,156 |
| Feb 24, 2026 | 34.70 | 35.66 | 34.60 | 35.32 | 35.32 | 2.08% | 18,644,390 |
| Feb 23, 2026 | 33.80 | 34.70 | 33.72 | 34.60 | 34.60 | 2.73% | 12,954,440 |
| Feb 20, 2026 | 32.88 | 33.84 | 32.88 | 33.68 | 33.68 | 3.00% | 13,524,880 |
| Feb 16, 2026 | 32.28 | 32.86 | 32.28 | 32.70 | 32.70 | 0.93% | 1,549,486 |
| Feb 13, 2026 | 32.72 | 32.72 | 32.26 | 32.40 | 32.40 | -1.04% | 4,576,998 |
| Feb 12, 2026 | 33.06 | 33.28 | 32.48 | 32.74 | 32.74 | -0.67% | 4,647,132 |
| Feb 11, 2026 | 32.40 | 33.08 | 32.38 | 32.96 | 32.96 | 0.49% | 4,963,722 |
| Feb 10, 2026 | 32.76 | 32.88 | 32.42 | 32.80 | 32.80 | 0.06% | 6,254,006 |
| Feb 9, 2026 | 32.30 | 32.78 | 32.06 | 32.78 | 32.78 | 2.50% | 6,849,176 |
| Feb 6, 2026 | 32.10 | 32.22 | 31.64 | 31.98 | 31.98 | -1.42% | 7,540,604 |
| Feb 5, 2026 | 31.80 | 32.72 | 31.80 | 32.44 | 32.44 | 1.12% | 7,986,613 |
| Feb 4, 2026 | 31.88 | 32.18 | 31.52 | 32.08 | 32.08 | 0.88% | 8,843,115 |
| Feb 3, 2026 | 31.04 | 31.90 | 31.00 | 31.80 | 31.80 | 2.91% | 9,559,916 |
| Feb 2, 2026 | 30.90 | 31.04 | 30.52 | 30.90 | 30.90 | -0.71% | 8,606,160 |
| Jan 30, 2026 | 31.52 | 31.70 | 30.98 | 31.12 | 31.12 | -1.95% | 7,777,917 |
| Jan 29, 2026 | 31.00 | 32.10 | 31.00 | 31.74 | 31.74 | 1.34% | 16,861,030 |
| Jan 28, 2026 | 30.50 | 31.46 | 30.40 | 31.32 | 31.32 | 3.57% | 10,655,290 |
| Jan 27, 2026 | 30.30 | 30.56 | 30.12 | 30.24 | 30.24 | -0.20% | 13,842,450 |
| Jan 26, 2026 | 30.00 | 30.30 | 29.10 | 30.30 | 30.30 | 0.33% | 13,123,040 |
| Jan 23, 2026 | 30.66 | 30.98 | 30.00 | 30.20 | 30.20 | -1.50% | 9,563,811 |
| Jan 22, 2026 | 30.62 | 31.16 | 30.32 | 30.66 | 30.66 | -0.20% | 8,591,920 |
| Jan 21, 2026 | 31.10 | 31.16 | 30.48 | 30.72 | 30.72 | -1.29% | 4,659,061 |
| Jan 20, 2026 | 31.00 | 31.28 | 30.80 | 31.12 | 31.12 | 0.52% | 4,473,596 |
| Jan 19, 2026 | 31.50 | 31.70 | 30.70 | 30.96 | 30.96 | -2.09% | 7,616,282 |
| Jan 16, 2026 | 31.68 | 31.96 | 31.42 | 31.62 | 31.62 | -0.19% | 8,269,125 |
| Jan 15, 2026 | 31.12 | 31.68 | 31.00 | 31.68 | 31.68 | 1.80% | 5,647,214 |
| Jan 14, 2026 | 31.62 | 31.84 | 30.64 | 31.12 | 31.12 | -1.89% | 10,471,060 |
| Jan 13, 2026 | 31.10 | 32.00 | 30.90 | 31.72 | 31.72 | 2.99% | 18,646,171 |
| Jan 12, 2026 | 29.70 | 30.88 | 29.70 | 30.80 | 30.80 | 3.98% | 15,216,090 |
| Jan 9, 2026 | 29.20 | 29.62 | 29.20 | 29.62 | 29.62 | 0.89% | 4,633,519 |
| Jan 8, 2026 | 28.96 | 29.40 | 28.92 | 29.36 | 29.36 | 1.45% | 5,282,205 |
| Jan 7, 2026 | 28.50 | 29.34 | 28.50 | 28.94 | 28.94 | 0.56% | 5,850,567 |
| Jan 6, 2026 | 28.44 | 29.08 | 28.44 | 28.78 | 28.78 | 1.20% | 7,275,010 |
| Jan 5, 2026 | 28.96 | 29.12 | 28.28 | 28.44 | 28.44 | -1.80% | 5,630,170 |
| Jan 2, 2026 | 28.18 | 28.96 | 28.18 | 28.96 | 28.96 | 2.91% | 5,351,717 |
| Dec 31, 2025 | 28.36 | 28.36 | 28.12 | 28.14 | 28.14 | -0.78% | 3,121,211 |
| Dec 30, 2025 | 28.46 | 28.56 | 28.08 | 28.36 | 28.36 | -0.35% | 4,278,900 |
| Dec 29, 2025 | 28.96 | 29.18 | 28.28 | 28.46 | 28.46 | -1.73% | 6,165,467 |
| Dec 24, 2025 | 28.98 | 29.08 | 28.88 | 28.96 | 28.96 | -0.28% | 2,050,171 |
| Dec 23, 2025 | 29.10 | 29.32 | 28.96 | 29.04 | 29.04 | -0.62% | 2,777,552 |
| Dec 22, 2025 | 29.66 | 29.66 | 28.94 | 29.22 | 29.22 | -0.20% | 3,329,440 |
| Dec 19, 2025 | 29.60 | 29.62 | 29.20 | 29.28 | 29.28 | -1.08% | 7,610,613 |
| Dec 18, 2025 | 29.16 | 29.60 | 28.84 | 29.60 | 29.60 | 1.65% | 5,951,223 |
| Dec 17, 2025 | 29.16 | 29.28 | 28.84 | 29.12 | 29.12 | -0.14% | 4,460,322 |
| Dec 16, 2025 | 29.06 | 29.22 | 28.86 | 29.16 | 29.16 | 0.34% | 9,343,072 |
| Dec 15, 2025 | 29.08 | 29.48 | 29.02 | 29.06 | 29.06 | -1.36% | 5,455,224 |
| Dec 12, 2025 | 28.88 | 29.80 | 28.88 | 29.46 | 29.46 | 0.96% | 6,926,097 |
| Dec 11, 2025 | 28.86 | 29.40 | 28.70 | 29.18 | 29.18 | 1.74% | 6,435,160 |
| Dec 10, 2025 | 28.88 | 29.18 | 28.46 | 28.68 | 28.68 | -0.69% | 5,288,091 |
| Dec 9, 2025 | 28.70 | 29.42 | 28.64 | 28.88 | 28.88 | 0.28% | 5,474,411 |
| Dec 8, 2025 | 29.28 | 29.32 | 28.70 | 28.80 | 28.80 | -1.71% | 5,213,581 |
| Dec 5, 2025 | 29.26 | 29.30 | 28.98 | 29.30 | 29.30 | -0.14% | 4,578,995 |
| Dec 4, 2025 | 29.16 | 29.38 | 29.14 | 29.34 | 29.34 | 0.62% | 3,624,891 |
| Dec 3, 2025 | 30.00 | 30.00 | 29.10 | 29.16 | 29.16 | -2.80% | 6,657,273 |
| Dec 2, 2025 | 29.68 | 30.04 | 29.64 | 30.00 | 30.00 | 1.08% | 3,616,582 |
| Dec 1, 2025 | 29.48 | 29.72 | 29.14 | 29.68 | 29.68 | 1.16% | 5,130,671 |
| Nov 28, 2025 | 29.74 | 29.82 | 29.26 | 29.34 | 29.34 | -1.34% | 3,124,887 |
| Nov 27, 2025 | 30.00 | 30.12 | 29.70 | 29.74 | 29.74 | -0.47% | 3,522,075 |
| Nov 26, 2025 | 29.60 | 30.04 | 29.58 | 29.88 | 29.88 | 0.54% | 3,533,525 |
| Nov 25, 2025 | 29.80 | 30.18 | 29.72 | 29.72 | 29.72 | -0.13% | 3,879,845 |
| Nov 24, 2025 | 29.32 | 29.94 | 29.32 | 29.76 | 29.76 | 1.50% | 7,139,650 |
| Nov 21, 2025 | 29.58 | 29.58 | 29.20 | 29.32 | 29.32 | -1.35% | 5,187,934 |
| Nov 20, 2025 | 30.10 | 30.10 | 29.48 | 29.72 | 29.72 | 0.54% | 3,960,896 |
| Nov 19, 2025 | 29.82 | 29.88 | 29.34 | 29.56 | 29.56 | -0.94% | 3,918,519 |
| Nov 18, 2025 | 30.18 | 30.48 | 29.72 | 29.84 | 29.84 | -2.80% | 6,144,607 |
| Nov 17, 2025 | 30.62 | 30.92 | 30.44 | 30.70 | 30.70 | - | 4,394,836 |
| Nov 14, 2025 | 30.64 | 30.92 | 30.22 | 30.70 | 30.70 | 0.20% | 6,536,396 |
| Nov 13, 2025 | 30.32 | 30.96 | 30.32 | 30.64 | 30.64 | 1.59% | 9,695,324 |
| Nov 12, 2025 | 29.64 | 30.40 | 29.50 | 30.16 | 30.16 | 2.17% | 12,214,050 |
| Nov 11, 2025 | 29.48 | 29.60 | 29.28 | 29.52 | 29.52 | 0.14% | 4,840,109 |
| Nov 10, 2025 | 29.36 | 29.90 | 29.12 | 29.48 | 29.48 | 0.41% | 6,542,345 |
| Nov 7, 2025 | 28.26 | 29.46 | 27.84 | 29.36 | 29.36 | 3.97% | 16,450,600 |
| Nov 6, 2025 | 28.02 | 28.28 | 28.02 | 28.24 | 28.24 | 0.71% | 3,939,061 |
| Nov 5, 2025 | 27.80 | 28.10 | 27.38 | 28.04 | 28.04 | 0.72% | 6,811,689 |
| Nov 4, 2025 | 27.78 | 27.86 | 27.58 | 27.84 | 27.84 | 0.65% | 4,645,236 |
| Nov 3, 2025 | 27.22 | 27.68 | 27.06 | 27.66 | 27.66 | 1.39% | 4,680,377 |
| Oct 31, 2025 | 27.78 | 27.78 | 27.20 | 27.28 | 27.28 | -0.73% | 3,691,663 |
| Oct 30, 2025 | 28.50 | 28.50 | 27.34 | 27.48 | 27.48 | -2.62% | 6,741,295 |
| Oct 28, 2025 | 28.50 | 28.50 | 28.06 | 28.22 | 28.22 | -0.14% | 6,464,204 |
| Oct 27, 2025 | 27.90 | 28.56 | 27.50 | 28.26 | 28.26 | 1.58% | 7,318,438 |
| Oct 24, 2025 | 27.56 | 27.90 | 27.52 | 27.82 | 27.82 | 0.94% | 4,221,993 |
| Oct 23, 2025 | 27.32 | 27.66 | 27.12 | 27.56 | 27.56 | 0.95% | 3,369,047 |
| Oct 22, 2025 | 27.56 | 27.70 | 27.14 | 27.30 | 27.30 | -0.87% | 4,924,095 |
| Oct 21, 2025 | 27.58 | 27.72 | 27.40 | 27.54 | 27.54 | -0.22% | 3,022,013 |
| Oct 20, 2025 | 27.40 | 27.60 | 27.10 | 27.60 | 27.60 | 1.92% | 4,450,064 |
| Oct 17, 2025 | 27.20 | 27.26 | 26.90 | 27.08 | 27.08 | -0.44% | 3,993,636 |
| Oct 16, 2025 | 27.12 | 27.32 | 26.86 | 27.20 | 27.20 | -0.37% | 3,954,103 |
| Oct 15, 2025 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | -0.58% | 3,570,873 |
| Oct 14, 2025 | 27.40 | 27.80 | 27.36 | 27.46 | 27.46 | 0.22% | 5,863,324 |
| Oct 13, 2025 | 26.88 | 27.40 | 26.76 | 27.40 | 27.40 | 0.22% | 6,269,152 |
| Oct 10, 2025 | 27.06 | 27.50 | 27.04 | 27.34 | 27.34 | 0.37% | 2,706,526 |